| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 224.00 | 225.00 | 221.00 | 223.00 | 1,157,000 | 0 |
| 28-Dec-2021 | 221.00 | 225.00 | 221.00 | 223.00 | 2,223,000 | 0 |
| 27-Dec-2021 | 220.00 | 220.00 | 218.00 | 218.00 | 3,121,000 | 0 |
| 24-Dec-2021 | 220.00 | 220.00 | 218.00 | 220.00 | 2,055,000 | 0 |
| 23-Dec-2021 | 222.00 | 222.00 | 219.00 | 220.00 | 1,942,000 | 0 |
| 22-Dec-2021 | 223.00 | 225.00 | 222.00 | 222.00 | 3,218,000 | 0 |
| 21-Dec-2021 | 220.00 | 223.00 | 217.00 | 223.00 | 4,794,000 | 0 |
| 20-Dec-2021 | 234.00 | 234.00 | 220.00 | 220.00 | 9,272,000 | 0 |
| 17-Dec-2021 | 236.00 | 237.00 | 229.00 | 230.00 | 3,566,000 | 0 |
| 16-Dec-2021 | 236.00 | 238.00 | 230.00 | 233.00 | 3,455,000 | 0 |
| 15-Dec-2021 | 236.00 | 239.00 | 230.00 | 236.00 | 8,144,000 | 0 |
| 14-Dec-2021 | 238.00 | 240.00 | 231.00 | 235.00 | 4,512,000 | 0 |
| 13-Dec-2021 | 234.00 | 239.00 | 232.00 | 237.00 | 3,267,000 | 0 |
| 10-Dec-2021 | 239.00 | 239.00 | 231.00 | 234.00 | 4,701,000 | 0 |
| 09-Dec-2021 | 244.00 | 245.00 | 236.00 | 238.00 | 4,348,000 | 0 |
| 08-Dec-2021 | 236.00 | 240.00 | 235.00 | 240.00 | 3,944,000 | 0 |
| 07-Dec-2021 | 237.00 | 239.00 | 234.00 | 235.00 | 4,464,000 | 0 |
| 06-Dec-2021 | 240.00 | 244.00 | 235.00 | 237.00 | 4,816,000 | 0 |
| 03-Dec-2021 | 238.00 | 242.00 | 234.00 | 234.00 | 13,040,000 | 0 |
| 02-Dec-2021 | 229.00 | 235.00 | 222.00 | 232.00 | 7,044,000 | 0 |
| 01-Dec-2021 | 234.00 | 242.00 | 229.00 | 229.00 | 5,663,000 | 0 |
| 30-Nov-2021 | 229.00 | 238.00 | 229.00 | 235.00 | 5,403,000 | 0 |
| 29-Nov-2021 | 233.00 | 233.00 | 225.00 | 231.00 | 15,783,000 | 0 |
| 26-Nov-2021 | 248.00 | 248.00 | 232.00 | 234.00 | 15,961,000 | 0 |
| 25-Nov-2021 | 250.00 | 252.00 | 247.00 | 247.00 | 5,820,000 | 0 |
| 24-Nov-2021 | 253.00 | 254.00 | 249.00 | 249.00 | 7,054,000 | 0 |
| 23-Nov-2021 | 248.00 | 254.00 | 248.00 | 252.00 | 9,586,000 | 0 |
| 22-Nov-2021 | 254.00 | 255.00 | 246.00 | 248.00 | 11,101,000 | 0 |
| 19-Nov-2021 | 251.00 | 255.00 | 250.00 | 254.00 | 3,429,000 | 0 |
| 18-Nov-2021 | 257.00 | 258.00 | 250.00 | 251.00 | 7,745,000 | 0 |
| 17-Nov-2021 | 258.00 | 258.00 | 253.00 | 257.00 | 6,250,000 | 0 |
| 16-Nov-2021 | 257.00 | 261.00 | 256.00 | 258.00 | 3,653,000 | 0 |
| 15-Nov-2021 | 271.00 | 271.00 | 253.00 | 256.00 | 15,013,000 | 0 |
| 12-Nov-2021 | 276.00 | 278.00 | 265.00 | 271.00 | 7,127,000 | 0 |
| 11-Nov-2021 | 281.00 | 281.00 | 270.00 | 276.00 | 5,625,000 | 0 |
| 10-Nov-2021 | 280.00 | 288.00 | 277.00 | 280.00 | 11,407,000 | 0 |
| 09-Nov-2021 | 278.00 | 293.00 | 278.00 | 280.00 | 38,225,000 | 0 |
| 08-Nov-2021 | 261.00 | 280.00 | 260.00 | 277.00 | 27,144,000 | 0 |
| 05-Nov-2021 | 263.00 | 263.00 | 259.00 | 260.00 | 5,208,000 | 0 |
| 04-Nov-2021 | 257.00 | 260.00 | 255.00 | 260.00 | 6,847,000 | 0 |
| 03-Nov-2021 | 246.00 | 255.00 | 246.00 | 255.00 | 5,934,000 | 0 |
| 02-Nov-2021 | 253.00 | 253.00 | 246.00 | 246.00 | 5,938,000 | 0 |
| 01-Nov-2021 | 252.00 | 254.00 | 244.00 | 250.00 | 9,126,000 | 0 |
| 29-Oct-2021 | 248.00 | 254.00 | 248.00 | 254.00 | 6,267,000 | 0 |
| 28-Oct-2021 | 258.00 | 258.00 | 245.00 | 248.00 | 15,317,000 | 0 |
| 27-Oct-2021 | 263.00 | 264.00 | 256.00 | 258.00 | 6,742,000 | 0 |
| 26-Oct-2021 | 262.00 | 265.00 | 259.00 | 262.00 | 6,778,000 | 0 |
| 25-Oct-2021 | 254.00 | 265.00 | 252.00 | 262.00 | 16,730,000 | 0 |
| 22-Oct-2021 | 255.00 | 255.00 | 248.00 | 252.00 | 5,322,000 | 0 |
| 21-Oct-2021 | 260.00 | 260.00 | 251.00 | 255.00 | 10,803,000 | 0 |
| 19-Oct-2021 | 263.00 | 263.00 | 257.00 | 259.00 | 10,538,000 | 0 |
| 18-Oct-2021 | 266.00 | 268.00 | 263.00 | 263.00 | 21,648,000 | 0 |
| 15-Oct-2021 | 274.00 | 274.00 | 265.00 | 266.00 | 13,205,000 | 0 |
| 14-Oct-2021 | 280.00 | 281.00 | 268.00 | 273.00 | 20,478,000 | 0 |
| 13-Oct-2021 | 281.00 | 287.00 | 277.00 | 278.00 | 27,392,000 | 0 |
| 12-Oct-2021 | 253.00 | 288.00 | 253.00 | 281.00 | 52,963,000 | 0 |
| 11-Oct-2021 | 250.00 | 254.00 | 250.00 | 252.00 | 16,500,000 | 0 |
| 08-Oct-2021 | 237.00 | 254.00 | 237.00 | 250.00 | 21,133,000 | 0 |
| 07-Oct-2021 | 245.00 | 247.00 | 235.00 | 236.00 | 14,793,000 | 0 |
| 06-Oct-2021 | 245.00 | 249.00 | 240.00 | 247.00 | 17,132,000 | 0 |
| 05-Oct-2021 | 252.00 | 255.00 | 242.00 | 242.00 | 18,118,000 | 0 |
| 04-Oct-2021 | 241.00 | 255.00 | 240.00 | 250.00 | 18,225,000 | 0 |
| 01-Oct-2021 | 237.00 | 245.00 | 237.00 | 241.00 | 20,138,000 | 0 |
| 30-Sep-2021 | 230.00 | 238.00 | 221.00 | 237.00 | 24,322,000 | 0 |
| 29-Sep-2021 | 236.00 | 238.00 | 230.00 | 230.00 | 18,959,000 | 0 |
| 28-Sep-2021 | 232.00 | 243.00 | 220.00 | 234.00 | 37,346,000 | 0 |
| 27-Sep-2021 | 240.00 | 240.00 | 232.00 | 232.00 | 10,281,000 | 0 |
| 24-Sep-2021 | 241.00 | 249.00 | 238.00 | 238.00 | 13,630,000 | 0 |
| 23-Sep-2021 | 245.00 | 247.00 | 239.00 | 241.00 | 5,266,000 | 0 |
| 22-Sep-2021 | 241.00 | 248.00 | 236.00 | 244.00 | 6,462,000 | 0 |
| 21-Sep-2021 | 234.00 | 243.00 | 220.00 | 242.00 | 14,267,000 | 0 |
| 20-Sep-2021 | 244.00 | 253.00 | 233.00 | 233.00 | 15,378,000 | 0 |
| 17-Sep-2021 | 251.00 | 252.00 | 240.00 | 240.00 | 7,041,000 | 0 |
| 16-Sep-2021 | 255.00 | 259.00 | 251.00 | 252.00 | 3,153,000 | 0 |
| 15-Sep-2021 | 260.00 | 263.00 | 253.00 | 255.00 | 8,965,000 | 0 |
| 14-Sep-2021 | 232.00 | 261.00 | 232.00 | 261.00 | 35,842,000 | 0 |
| 13-Sep-2021 | 235.00 | 235.00 | 229.00 | 232.00 | 3,383,000 | 0 |
| 10-Sep-2021 | 237.00 | 237.00 | 234.00 | 235.00 | 3,404,000 | 0 |
| 09-Sep-2021 | 233.00 | 237.00 | 222.00 | 237.00 | 8,211,000 | 0 |
| 08-Sep-2021 | 238.00 | 238.00 | 233.00 | 233.00 | 7,599,000 | 0 |
| 07-Sep-2021 | 238.00 | 242.00 | 237.00 | 238.00 | 6,174,000 | 0 |
| 06-Sep-2021 | 239.00 | 245.00 | 233.00 | 238.00 | 19,089,000 | 0 |
| 03-Sep-2021 | 230.00 | 240.00 | 226.00 | 238.00 | 32,069,000 | 0 |
| 02-Sep-2021 | 220.00 | 227.00 | 217.00 | 227.00 | 10,513,000 | 0 |
| 01-Sep-2021 | 229.00 | 229.00 | 220.00 | 220.00 | 12,886,000 | 0 |
| 31-Aug-2021 | 234.00 | 236.00 | 227.00 | 228.00 | 15,384,000 | 0 |
| 30-Aug-2021 | 226.00 | 235.00 | 223.00 | 234.00 | 38,477,000 | 0 |
| 27-Aug-2021 | 205.00 | 227.00 | 205.00 | 225.00 | 62,958,000 | 0 |
| 26-Aug-2021 | 207.00 | 207.00 | 203.00 | 205.00 | 7,466,000 | 0 |
| 25-Aug-2021 | 201.00 | 207.00 | 200.00 | 205.00 | 6,196,000 | 0 |
| 24-Aug-2021 | 202.00 | 205.00 | 201.00 | 203.00 | 6,225,000 | 0 |
| 23-Aug-2021 | 200.00 | 206.00 | 200.00 | 202.00 | 10,792,000 | 0 |
| 20-Aug-2021 | 198.00 | 201.00 | 194.50 | 200.00 | 7,868,000 | 0 |
| 19-Aug-2021 | 203.00 | 207.00 | 197.50 | 198.00 | 13,190,000 | 0 |
| 18-Aug-2021 | 200.00 | 204.00 | 198.50 | 203.00 | 11,415,000 | 0 |
| 16-Aug-2021 | 198.00 | 201.00 | 198.00 | 200.00 | 8,755,000 | 0 |
| 13-Aug-2021 | 198.00 | 200.00 | 197.00 | 197.50 | 3,107,000 | 0 |
| 12-Aug-2021 | 193.00 | 197.50 | 193.00 | 197.50 | 5,696,000 | 0 |
| 10-Aug-2021 | 192.50 | 195.00 | 188.50 | 193.00 | 6,015,000 | 0 |
| 09-Aug-2021 | 197.50 | 198.00 | 191.00 | 192.50 | 11,228,000 | 0 |